|
Closing price on 2/25/2016
|
|
| Open |
16.10 |
| High |
16.20 |
| Low |
16.10 |
| Volume |
10,895 |
| Split-adjusted Price |
7.02 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2016
|
-0.10 / -0.62%
|
16.10
|
16.20
|
16.10
|
16.10
|
16.20
|
7.02
|
10,895
|
|
|
2/24/2016
|
+0.20 / +1.25%
|
16.00
|
16.20
|
15.80
|
16.20
|
15.91
|
7.06
|
4,070
|
|
|
2/23/2016
|
-0.20 / -1.23%
|
16.00
|
16.10
|
16.00
|
16.00
|
16.02
|
6.97
|
3,663
|
|
|
2/22/2016
|
-0.10 / -0.61%
|
16.30
|
16.50
|
16.00
|
16.20
|
16.14
|
7.06
|
40,500
|
|
|
2/19/2016
|
+0.10 / +0.62%
|
16.00
|
16.40
|
16.00
|
16.30
|
16.14
|
7.10
|
8,710
|
|
|
2/18/2016
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.00
|
16.20
|
16.16
|
7.06
|
6,300
|
|
|
2/17/2016
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.20
|
16.30
|
16.20
|
7.10
|
67,760
|
|
|
2/16/2016
|
-0.20 / -1.21%
|
16.50
|
17.80
|
16.20
|
16.30
|
16.45
|
7.10
|
10,624
|
|
|
2/15/2016
|
+0.20 / +1.23%
|
16.00
|
16.70
|
16.00
|
16.50
|
16.14
|
7.19
|
770
|
|
|
2/5/2016
|
0.00 / 0.00%
|
16.00
|
16.50
|
16.00
|
16.30
|
16.21
|
7.10
|
1,525
|
|
|
2/4/2016
|
+0.20 / +1.24%
|
16.20
|
16.30
|
16.10
|
16.30
|
16.10
|
7.10
|
500
|
|
|
2/3/2016
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
7.02
|
0
|
|
|
2/2/2016
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
7.02
|
0
|
|
|
2/1/2016
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.90
|
16.10
|
15.97
|
7.02
|
3,800
|
|
|
1/29/2016
|
-0.10 / -0.62%
|
16.20
|
16.20
|
16.10
|
16.10
|
16.18
|
7.02
|
11,000
|
|
|
1/28/2016
|
-0.30 / -1.82%
|
16.80
|
16.80
|
16.20
|
16.20
|
16.50
|
7.06
|
11,750
|
|
|
1/27/2016
|
-0.20 / -1.20%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.25
|
7.19
|
22,300
|
|
|
1/26/2016
|
+0.40 / +2.45%
|
16.80
|
16.80
|
15.50
|
16.70
|
16.26
|
7.28
|
4,810
|
|
|
1/25/2016
|
-0.20 / -1.21%
|
16.10
|
16.30
|
16.00
|
16.30
|
16.09
|
7.10
|
34,800
|
|
|
1/22/2016
|
+0.30 / +1.85%
|
16.30
|
16.50
|
15.80
|
16.50
|
15.91
|
7.19
|
2,600
|
|
|
1/21/2016
|
-0.20 / -1.22%
|
16.30
|
16.30
|
16.10
|
16.20
|
16.17
|
6.89
|
41,000
|
|
|
1/20/2016
|
+0.20 / +1.23%
|
16.20
|
16.40
|
16.20
|
16.40
|
16.20
|
6.97
|
50,900
|
|
|
1/19/2016
|
-0.20 / -1.22%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
6.89
|
11,085
|
|
|
1/18/2016
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.30
|
16.40
|
16.31
|
6.97
|
54,500
|
|
|
1/15/2016
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.30
|
7.01
|
2,100
|
|
|
1/14/2016
|
-0.10 / -0.60%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.43
|
7.01
|
12,500
|
|
|
1/13/2016
|
+0.10 / +0.61%
|
16.60
|
16.60
|
16.50
|
16.60
|
16.53
|
7.06
|
16,900
|
|
|
1/12/2016
|
+0.10 / +0.61%
|
16.30
|
16.70
|
16.10
|
16.50
|
16.47
|
7.01
|
17,600
|
|
|
1/11/2016
|
-0.20 / -1.20%
|
16.10
|
16.40
|
16.10
|
16.40
|
16.30
|
6.97
|
1,100
|
|
|
1/8/2016
|
+0.60 / +3.75%
|
16.00
|
16.70
|
16.00
|
16.60
|
16.00
|
7.06
|
23,100
|
|
|